Public Storage - PSA-PP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.25	17.31	17.31	17.32	17.18	108,712
September 25, 2025	17.16	17.25	17.25	17.29	17.12	157,028
September 24, 2025	17.2	17.17	17.17	17.2	17.14	34,217
September 23, 2025	17.15	17.2	17.2	17.2	17.12	24,590
September 22, 2025	17.22	17.18	17.18	17.22	17.1	52,762
September 19, 2025	17.19	17.22	17.22	17.25	17.12	103,613
September 18, 2025	17.24	17.18	17.18	17.24	16.85	101,284
September 17, 2025	17.13	17.25	17.25	17.26	17.11	94,298
September 16, 2025	17.08	17.08	17.08	17.14	16.91	47,494
September 15, 2025	17.07	17.04	17.04	17.11	16.87	27,264
September 12, 2025	17.17	17.22	16.97	17.24	17.06	35,546
September 11, 2025	16.95	17.17	17.17	17.2	16.83	26,909
September 10, 2025	16.9	16.93	16.93	17.01	16.8	34,475
September 09, 2025	16.81	16.82	16.82	16.88	16.61	25,753
September 08, 2025	16.7	16.83	16.83	16.91	16.64	33,160
September 05, 2025	16.51	16.6	16.6	16.71	16.51	35,690
September 04, 2025	16.36	16.41	16.41	16.41	16.27	20,326
September 03, 2025	16.22	16.33	16.33	16.33	16.2	21,062
September 02, 2025	16.07	16.18	16.18	16.19	16	41,045
August 29, 2025	16.33	16.13	16.13	16.4	16.13	152,234
August 28, 2025	16.4	16.28	16.28	16.49	16.28	13,444
August 27, 2025	16.49	16.4	16.4	16.49	16.31	13,596
August 26, 2025	16.54	16.41	16.41	16.58	16.32	73,312
August 25, 2025	16.61	16.48	16.48	16.65	16.4	31,554
August 22, 2025	16.44	16.52	16.52	16.62	16.43	18,430
August 21, 2025	16.58	16.38	16.38	16.58	16.32	37,009
August 20, 2025	16.49	16.58	16.58	16.59	16.44	68,433
August 19, 2025	16.39	16.46	16.46	16.5	16.33	64,578
August 18, 2025	16.33	16.39	16.39	16.4	16.31	25,242
August 15, 2025	16.44	16.33	16.33	16.44	16.24	36,972
August 14, 2025	16.32	16.36	16.36	16.42	16.29	20,657
August 13, 2025	16.44	16.41	16.41	16.44	16.35	33,522
August 12, 2025	16.23	16.35	16.35	16.37	16.23	27,118
August 11, 2025	16.28	16.3	16.3	16.3	16.21	35,788
August 08, 2025	16.17	16.26	16.26	16.29	16.12	32,308
August 07, 2025	16.34	16.17	16.17	16.41	16.13	39,793
August 06, 2025	16.32	16.27	16.27	16.42	16.14	55,134
August 05, 2025	16.38	16.42	16.42	16.43	16.28	28,552
August 04, 2025	16.3	16.38	16.38	16.46	16.2	36,000
August 01, 2025	16.34	16.26	16.26	16.4	16.14	37,160
July 31, 2025	16.03	16.36	16.36	16.42	16.03	255,773
July 30, 2025	16.02	16.06	16.06	16.11	15.91	67,758
July 29, 2025	15.94	16.01	16.01	16.03	15.92	59,309
July 28, 2025	15.92	15.92	15.92	15.93	15.83	32,858
July 25, 2025	15.91	15.93	15.93	15.96	15.83	49,296
July 24, 2025	15.82	15.83	15.83	15.87	15.73	46,830
July 23, 2025	15.9	15.82	15.82	15.9	15.74	39,255
July 22, 2025	15.96	15.9	15.9	16.01	15.86	36,185
July 21, 2025	15.96	16.04	16.04	16.08	15.89	77,483
July 18, 2025	16.06	15.95	15.95	16.06	15.88	22,956
July 17, 2025	15.76	16.01	16.01	16.04	15.73	53,006
July 16, 2025	15.89	15.77	15.77	15.96	15.72	60,815
July 15, 2025	16.08	15.85	15.85	16.12	15.8	46,179
July 14, 2025	16.12	16.02	16.02	16.15	15.93	52,127
July 11, 2025	16.18	16.13	16.13	16.18	16.03	36,582
July 10, 2025	16.07	16.19	16.19	16.19	16.07	20,851
July 09, 2025	16.06	16.06	16.06	16.13	16	43,730
July 08, 2025	15.99	16.01	16.01	16.03	15.87	73,337
July 07, 2025	16.01	15.95	15.95	16.04	15.88	57,118
July 03, 2025	15.97	16.04	16.04	16.1	15.96	58,776

Public Storage (PSA-PP) NYSE